XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$200.75 -0.62%

(10/7 10:20) ◀

Wednesday, October 7, 2026 (10:25am)

▶ (10/7 10:30)

◀ 10/7 10:25 ▶

Option Volume

Detail

ℹ

Current (10/07 10:25am) 3,410

Calls: 1,415 (41%)

Puts: 1,995 (59%)

Prior (10/06) 13,566

Calls: 2,528 (19%)

Puts: 11,038 (81%)

Current vs Prior -74.86%

Calls: -44.03% (Calls)

Puts: -81.93% (Puts)

Prior 7-Day Total 334,088

Calls: 101,883 (30%)

Puts: 232,205 (70%)

Prior 7-Day Average 47,726

Calls: 14,554 (30%)

Puts: 33,172 (70%)

Current vs Prior 7-Day Avg -92.86%

Calls: -90.28%

Puts: -93.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:25am) $3.18M

Calls: $1.37M (43%)

Puts: $1.82M (57%)

Prior (10/06) $8.76M

Calls: $6.80M (78%)

Puts: $1.97M (22%)

Current vs Prior -63.66%

Calls: -79.90%

Puts: -7.52%

Prior 7-Day Total $259.40M

Calls: $212.35M (82%)

Puts: $47.05M (18%)

Prior 7-Day Average $37.06M

Calls: $30.34M (82%)

Puts: $6.72M (18%)

Current vs Prior 7-Day Avg -91.41%

Calls: -95.50%

Puts: -72.96%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:25am) 1.41

Prior (10/06) 4.37

Current vs Prior -67.71%

Prior 7-Day Average 1.85

Current vs Prior 7-Day Avg -23.67%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:25am) 879,333

Calls: 277,270 (32%)

Puts: 602,063 (68%)

Prior (10/06) 856,960

Calls: 272,455 (32%)

Puts: 584,505 (68%)

Current vs Prior +2.61%

Prior 7-Day Total 5,560,820

Calls: 1,886,679 (34%)

Puts: 3,674,141 (66%)

Prior 7-Day Average 794,402

Calls: 269,525 (34%)

Puts: 524,877 (66%)

Current vs Prior 7-Day Avg +10.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.14% | 3.42%3.42% | 8.11%

Prior 2.26% | 3.58%3.58% | 8.06%

Current vs Prior -5.33% | -4.65%-4.65% | +0.63%

Prior 7-Day Avg 2.24% | 3.58%4.22% | 8.20%

Current vs 7-Day Avg -4.68% | -4.44%-19.11% | -1.14%

Prior 7-Day Eod 2.26% | 3.58%3.58% | 8.06%

Current vs 7-Day Eod -5.33% | -4.65%-4.65% | +0.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.65% | 17.70%

Calls: 29.71% | 20.44%

Puts: 25.59% | 14.95%

Prior 35.20% | 24.58%

Calls: 26.97% | 20.93%

Puts: 43.42% | 28.23%

Current vs Prior -21.45% | -27.99%

Prior 7-Day Avg 38.44% | 31.10%

Calls: 29.88% | 27.02%

Puts: 47.00% | 35.18%

Current vs 7-Day Avg -28.07% | -43.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 75% vs prior. Bearish P/C ratio of 1.41 indicates protective positioning. P/C ratio dropping 68% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 76 of results (avg 6.6%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	30.50	30.95	$30.73	1.5%	6	1.00	62
$169.00	Oct 9	31.45	31.95	$31.70	1.6%	4	1.00	34
$171.00	Oct 9	29.25	30.00	$29.63	2.5%	8	1.00	108
$176.00	Oct 9	24.15	24.95	$24.55	3.3%	2	1.00	30
$178.00	Oct 9	22.20	22.95	$22.58	3.3%	12	1.00	147

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Nov 20	8.40	8.90	$8.65	5.8%	15	0.58	26
$210.00	Nov 20	11.45	12.15	$11.80	5.9%	8	0.69	36
$220.00	Nov 20	19.45	20.85	$20.15	6.9%	10	0.85	--
$200.00	Nov 20	6.00	6.45	$6.23	7.2%	26	0.47	157
$195.00	Nov 20	4.25	4.60	$4.43	7.9%	--	0.36	385

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	34.65	36.05	$35.35	4.0%	--	1.00	91
$169.00	Oct 9	31.45	31.95	$31.70	1.6%	4	1.00	34
$170.00	Oct 9	30.50	30.95	$30.73	1.5%	6	1.00	62
$171.00	Oct 9	29.25	30.00	$29.63	2.5%	8	1.00	108
$172.00	Oct 9	28.05	29.00	$28.53	3.3%	7	1.00	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Oct 16	14.05	15.45	$14.75	9.5%	--	0.96	13
$210.00	Oct 16	9.15	10.15	$9.65	10.4%	1	0.91	10
$205.00	Oct 9	4.20	5.45	$4.83	25.9%	1	0.91	34
$220.00	Nov 20	19.45	20.85	$20.15	6.9%	10	0.85	--
$205.00	Oct 16	5.05	6.25	$5.65	21.2%	--	0.73	29

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 1.7K, top 211)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Nov 20	1.88	2.05	$1.97	8.6%	211	0.21	435
$205.00	Nov 20	5.15	5.40	$5.28	4.7%	158	0.42	717
$205.00	Oct 9	0.11	0.17	$0.14	42.9%	71	0.09	687
$202.50	Oct 16	1.79	2.11	$1.95	16.4%	62	0.39	1.9K
$210.00	Nov 20	3.10	3.55	$3.33	13.5%	43	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.00	Oct 9	0.01	0.04	$0.03	100.0%	101	0.01	863
$197.00	Oct 16	1.29	1.59	$1.44	20.8%	54	0.31	200
$190.00	Nov 20	2.82	3.10	$2.96	9.5%	34	0.26	2.8K
$185.00	Oct 9	0.01	0.06	$0.03	166.7%	33	0.01	393
$195.00	Nov 6	2.98	3.50	$3.24	16.0%	32	0.34	10

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 8.7%, max 13.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.00	Oct 9	Nov 20	27.6%	24.7%	12.1%	5	950
$197.50	Oct 9	Oct 30	25.9%	24.0%	8.0%	1	90
$198.00	Oct 9	Nov 20	25.7%	24.2%	6.2%	1	1.1K
$199.00	Oct 9	Oct 30	24.7%	23.3%	5.8%	3	143

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$196.00	Oct 9	Nov 20	28.4%	24.9%	13.9%	3	479
$197.00	Oct 9	Nov 20	27.6%	24.7%	12.1%	6	301
$197.50	Oct 9	Oct 30	25.9%	24.0%	8.0%	15	76
$198.00	Oct 9	Nov 20	25.7%	24.2%	6.2%	39	347
$199.00	Oct 9	Nov 6	24.7%	23.2%	6.1%	5	139

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 4.56, avg 4.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$196.00	$197.00	Oct 16	$0.48	$0.52	$0.48	75%	1.08	$196.48
$197.50	$198.00	Oct 9	$0.15	$0.35	$0.15	79%	2.33	$197.65
$196.00	$197.00	Oct 23	$0.55	$0.45	$0.55	68%	0.82	$196.55
$199.00	$200.00	Oct 16	$0.47	$0.53	$0.47	59%	1.13	$199.47
$215.00	$220.00	Nov 20	$0.70	$4.30	$0.70	21%	6.14	$215.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$199.00	Oct 23	$0.18	$0.82	$0.18	47%	4.56	$199.82
$195.00	$192.00	Nov 6	$0.63	$2.37	$0.63	34%	3.76	$194.37
$205.00	$200.00	Nov 20	$2.42	$2.58	$2.42	58%	1.07	$202.58
$200.00	$198.00	Nov 20	$0.68	$1.32	$0.68	47%	1.94	$199.32
$202.50	$200.00	Oct 16	$1.13	$1.37	$1.13	60%	1.21	$201.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.64, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$205.00	$210.00	Nov 20	$1.95	$1.95	$3.05	58%	0.64	$206.95
$210.00	$215.00	Nov 20	$1.36	$1.36	$3.64	69%	0.37	$211.36
$207.50	$210.00	Nov 13	$0.90	$0.90	$1.60	66%	0.56	$208.40
$202.50	$205.00	Oct 9	$0.43	$0.43	$2.07	73%	0.21	$202.93
$205.00	$207.50	Oct 30	$0.91	$0.91	$1.59	63%	0.57	$205.91

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$191.00	$190.00	Nov 20	$0.43	$0.43	$0.57	72%	0.75	$190.57
$193.00	$192.50	Oct 30	$0.28	$0.28	$0.22	74%	1.27	$192.72
$196.00	$195.00	Oct 23	$0.43	$0.43	$0.57	68%	0.75	$195.57
$184.00	$183.00	Oct 9	$0.11	$0.11	$0.89	97%	0.12	$183.89
$176.00	$175.00	Oct 9	$0.10	$0.10	$0.90	98%	0.11	$175.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.28, cheapest $1.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.13	24.7%	21.6%
$200.00	Oct 9	Oct 16	$1.43	22.7%	21.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$199.00	Oct 9	Oct 16	$1.18	24.7%	21.6%
$200.00	Oct 9	Oct 16	$1.37	22.7%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.46% of stock, avg 6.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Oct 9	$1.75	$1.18	$2.93	$197.07	$202.93	1.46%
$202.50	Oct 9	$0.57	$2.54	$3.11	$199.39	$205.61	1.55%
$199.00	Oct 9	$2.52	$0.90	$3.42	$195.58	$202.42	1.70%
$198.00	Oct 9	$3.21	$0.65	$3.86	$194.14	$201.86	1.92%
$197.50	Oct 9	$3.36	$0.53	$3.89	$193.61	$201.39	1.94%
$197.00	Oct 9	$3.85	$0.50	$4.35	$192.65	$201.35	2.17%
$205.00	Oct 9	$0.14	$4.83	$4.97	$200.03	$209.97	2.48%
$196.00	Oct 9	$4.78	$0.35	$5.13	$190.87	$201.13	2.56%
$202.50	Oct 16	$1.95	$3.68	$5.63	$196.87	$208.13	2.80%
$199.00	Oct 16	$3.65	$2.08	$5.73	$193.27	$204.73	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.32% of stock, avg 2.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$205.00	$197.00	Oct 9	$0.14	$0.50	$0.64	$196.36	$205.64
$205.00	$197.50	Oct 9	$0.14	$0.53	$0.67	$196.83	$205.67
$205.00	$198.00	Oct 9	$0.14	$0.65	$0.79	$197.21	$205.79
$202.50	$197.00	Oct 9	$0.57	$0.50	$1.07	$195.93	$203.57
$202.50	$197.50	Oct 9	$0.57	$0.53	$1.10	$196.40	$203.60
$202.50	$198.00	Oct 9	$0.57	$0.65	$1.22	$196.78	$203.72
$205.00	$199.00	Oct 9	$0.14	$0.90	$1.04	$197.96	$206.04
$202.50	$199.00	Oct 9	$0.57	$0.90	$1.47	$197.53	$203.97
$205.00	$200.00	Oct 9	$0.14	$1.18	$1.32	$198.68	$206.32
$202.50	$200.00	Oct 9	$0.57	$1.18	$1.75	$198.25	$204.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 0.10, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
175/176	205/208	Oct 9	$0.22	$2.28	89%	0.10	$175.78	$205.22
183/184	205/208	Oct 9	$0.23	$2.27	88%	0.10	$183.77	$205.23
187/188	205/208	Oct 9	$0.22	$2.28	87%	0.10	$187.28	$205.22
175/178	208/210	Nov 6	$0.89	$1.61	60%	0.55	$176.61	$208.39
178/180	208/210	Nov 6	$0.94	$1.56	58%	0.60	$179.06	$208.44
190/191	205/208	Oct 9	$0.23	$2.27	85%	0.10	$190.77	$205.23
175/178	210/212	Nov 6	$0.70	$1.80	66%	0.39	$176.80	$210.70
178/180	210/212	Nov 6	$0.75	$1.75	64%	0.43	$179.25	$210.75
175/178	212/215	Nov 6	$0.56	$1.94	71%	0.29	$176.94	$213.06
178/180	212/215	Nov 6	$0.61	$1.89	69%	0.32	$179.39	$213.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$215.00	$220.00	$225.00	Nov 20	$0.12	$4.88	12%	40.67
$200.00	$205.00	$210.00	Nov 20	$0.40	$4.60	22%	11.50
$205.00	$207.50	$210.00	Nov 6	$0.07	$2.43	13%	34.71
$200.00	$202.50	$205.00	Nov 13	$0.07	$2.43	12%	34.71
$205.00	$207.50	$210.00	Nov 13	$0.08	$2.42	12%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$177.50	$180.00	Nov 6	$0.05	$2.45	4%	49.00
$190.00	$191.00	$192.00	Oct 16	$0.06	$0.94	5%	15.67
$198.00	$199.00	$200.00	Oct 30	$0.07	$0.93	6%	13.29
$192.00	$193.00	$194.00	Nov 20	$0.07	$0.93	4%	13.29
$188.00	$190.00	$192.00	Nov 6	$0.15	$1.85	8%	12.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.10, 148 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Nov 13	-$0.10	$9.90
$210.00	$215.00	1:2	Nov 20	-$0.61	$4.39
$202.50	$205.00	1:2	Oct 16	-$0.27	$2.23
$200.00	$202.50	1:2	Oct 16	-$0.72	$1.78
$220.00	$225.00	1:2	Nov 20	-$0.11	$4.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$210.00	1:2	Nov 20	-$3.45	$6.55
$210.00	$205.00	1:2	Oct 16	-$1.65	$3.35
$205.00	$202.50	1:2	Oct 9	-$0.25	$2.25
$190.00	$185.00	1:2	Nov 13	-$0.64	$4.36
$215.00	$210.00	1:2	Oct 16	-$4.55	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 2.57%, avg 0.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Nov 20	$5.15	0.42	2.1%	2.57%	4.68%	158	717
$202.50	Nov 13	$5.25	0.47	0.9%	2.62%	3.49%	3	7
$210.00	Nov 20	$3.10	0.31	4.6%	1.54%	6.15%	43	1.7K
$205.00	Nov 13	$4.20	0.40	2.1%	2.09%	4.21%	14	32
$207.50	Nov 13	$3.10	0.34	3.4%	1.54%	4.91%	--	22
$202.50	Nov 6	$4.45	0.46	0.9%	2.22%	3.09%	8	31
$210.00	Nov 13	$2.37	0.28	4.6%	1.18%	5.79%	1	7
$205.00	Nov 6	$3.25	0.39	2.1%	1.62%	3.74%	2	48
$215.00	Nov 20	$1.88	0.21	7.1%	0.94%	8.03%	211	435
$207.50	Nov 6	$2.39	0.32	3.4%	1.19%	4.55%	1	21

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,415

Total Puts 1,995

Put/Call Ratio 1.41

Net Difference -580

Prior's Put/Call Breakdown

Total Calls 2,528

Total Puts 11,038

Put/Call Ratio 4.37

Net Difference -8,510

Prior 7-Day Put/Call Summary

Total Calls 101,883

Total Puts 232,205

Average Put/Call Ratio 1.85

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card